Alpha & Omega Semiconductor

AOSL
🏛️ germany →
24.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 37.08 37.08 35.86 35.88 0.0M
2024-12-27 39.74 39.74 36.62 36.62 0.0M
2024-12-20 35.58 37.82 35.58 37.82 0.0M
2024-12-19 39.52 39.52 37.44 38.34 0.0M
2024-12-18 40.92 40.92 40.92 40.92 0.0M
2024-12-17 40.68 40.68 40.68 40.68 0.0M
2024-12-16 42.62 42.62 35.16 41.34 0.0M
2024-12-13 47.08 47.08 42.64 43.00 0.0M
2024-12-12 46.40 46.40 45.54 45.54 0.0M
2024-12-11 43.94 47.34 43.94 47.34 0.0M
2024-12-10 45.66 47.02 44.74 44.74 0.0M
2024-12-09 46.00 46.34 44.34 45.20 0.0M
2024-12-06 45.40 46.56 44.76 46.56 0.0M
2024-12-05 47.28 49.02 44.46 44.46 0.0M
2024-12-04 44.50 47.82 44.50 47.40 0.0M
2024-12-03 39.06 44.02 39.06 43.92 0.0M
2024-12-02 39.82 41.80 39.24 39.24 0.0M
2024-11-29 33.60 40.34 33.60 40.34 0.0M
2024-11-28 33.86 34.58 33.86 34.58 0.0M
2024-11-27 34.08 34.68 33.84 33.84 0.0M
2024-11-25 39.50 39.50 38.72 38.72 0.0M
2024-11-22 38.50 38.60 36.18 37.28 0.0M
2024-11-21 31.84 38.98 31.84 38.48 0.0M
2024-11-20 29.20 29.20 29.20 29.20 0.0M
2024-11-18 26.40 27.50 26.40 27.50 0.0M
2024-11-15 30.02 30.02 28.66 28.66 0.0M
2024-11-14 25.76 28.04 25.76 28.04 0.0M
2024-11-13 25.34 26.04 25.34 26.04 0.0M
2024-11-12 26.70 26.76 24.40 24.76 0.0M
2024-11-11 25.08 26.60 24.60 26.60 0.0M
2024-11-08 25.04 25.52 24.50 24.50 0.0M
2024-11-07 25.70 25.70 25.12 25.36 0.0M
2024-11-06 25.10 25.84 24.60 25.48 0.0M
2024-11-05 30.00 30.00 24.08 24.50 0.0M
2024-11-04 30.88 31.68 30.88 31.68 0.0M
2024-11-01 30.80 32.92 30.80 32.06 0.0M
2024-10-31 32.28 32.28 30.48 30.48 0.0M
2024-10-30 34.02 34.02 32.46 32.46 0.0M
2024-10-28 34.18 34.18 34.18 34.18 0.0M
2024-10-25 33.98 33.98 33.98 33.98 0.0M
2024-10-24 32.54 32.54 32.54 32.54 0.0M
2024-10-23 33.38 33.38 33.38 33.38 0.0M
2024-10-22 33.90 33.90 33.58 33.58 0.0M
2024-10-21 34.48 34.48 34.48 34.48 0.0M
2024-10-16 34.06 34.36 34.06 34.36 0.0M
2024-10-15 34.02 34.66 34.02 34.66 0.0M
2024-10-14 35.62 35.62 34.78 34.78 0.0M
2024-10-11 32.96 32.96 32.96 32.96 0.0M
2024-10-10 32.82 33.50 32.48 32.48 0.0M
2024-10-09 33.08 33.08 32.04 32.04 0.0M
2024-10-08 32.24 32.98 32.22 32.98 0.0M
2024-10-07 33.44 33.44 32.66 33.18 0.0M
2024-10-04 32.72 33.24 32.18 33.24 0.0M
2024-10-03 32.64 32.96 32.64 32.96 0.0M
2024-10-02 31.88 32.56 31.86 32.56 0.0M
2024-10-01 33.64 33.64 33.64 33.64 0.0M
2024-09-27 34.28 34.28 34.28 34.28 0.0M
2024-09-26 32.64 32.64 32.64 32.64 0.0M
2024-09-25 32.38 32.38 32.38 32.38 0.0M
2024-09-23 31.68 31.68 31.68 31.68 0.0M
2024-09-20 31.50 31.50 31.50 31.50 0.0M
2024-09-19 31.38 31.98 31.38 31.98 0.0M
2024-09-18 31.06 31.06 31.06 31.06 0.0M
2024-09-17 31.48 31.48 31.48 31.48 0.0M
2024-09-16 34.04 34.04 34.04 34.04 0.0M
2024-09-13 33.28 33.28 33.28 33.28 0.0M
2024-09-12 31.62 31.62 30.56 30.56 0.0M
2024-09-11 29.72 30.00 28.88 30.00 0.0M
2024-09-10 29.72 29.72 29.72 29.72 0.0M
2024-09-09 29.34 30.12 29.34 30.12 0.0M
2024-09-06 30.00 30.00 28.94 28.94 0.0M
2024-09-05 32.60 32.60 31.10 31.10 0.0M
2024-09-03 37.42 37.42 32.92 32.92 0.0M
2024-09-02 38.08 38.08 38.08 38.08 0.0M
2024-08-30 38.20 38.20 38.20 38.20 0.0M
2024-08-29 37.36 37.60 37.36 37.60 0.0M
2024-08-22 34.40 34.40 32.90 32.90 0.0M
2024-08-15 32.70 34.02 32.70 34.02 0.0M
2024-08-13 33.12 33.12 33.12 33.12 0.0M
2024-08-12 33.50 33.50 32.76 32.76 0.0M
2024-08-09 32.16 32.16 32.16 32.16 0.0M
2024-08-08 32.44 36.00 30.56 33.10 0.0M
2024-08-07 32.04 32.04 31.50 31.50 0.0M
2024-08-06 31.90 31.90 31.90 31.90 0.0M
2024-08-05 31.22 31.22 28.96 28.96 0.0M
2024-08-02 34.80 34.80 33.98 33.98 0.0M
2024-08-01 38.70 38.70 35.70 35.70 0.0M
2024-07-31 37.62 39.16 37.62 39.16 0.0M
2024-07-29 40.64 41.66 40.58 41.64 0.0M
2024-07-25 39.62 39.62 38.30 38.32 0.0M
2024-07-24 41.54 41.54 40.24 40.24 0.0M
2024-07-23 38.76 42.14 38.76 42.14 0.0M
2024-07-22 39.96 40.18 37.50 37.50 0.0M
2024-07-19 41.98 41.98 40.22 40.22 0.0M
2024-07-18 42.20 42.76 40.98 41.20 0.0M
2024-07-17 42.54 42.54 40.28 41.90 0.0M
2024-07-16 42.46 43.14 42.46 43.00 0.0M
2024-07-15 39.14 42.10 38.46 42.10 0.0M
2024-07-12 37.32 40.48 37.30 38.68 0.0M
2024-07-11 36.76 36.76 35.40 36.56 0.0M
2024-07-10 34.92 35.18 34.86 34.86 0.0M
2024-07-09 34.28 34.28 34.28 34.28 0.0M
2024-07-04 34.98 34.98 34.98 34.98 0.0M
2024-07-03 35.40 36.06 34.66 34.66 0.0M
2024-07-02 35.20 36.78 35.20 36.30 0.0M
2024-07-01 35.16 35.20 34.48 34.82 0.0M
2024-06-28 34.62 35.40 34.62 35.06 0.0M
2024-06-27 34.42 34.42 34.30 34.30 0.0M
2024-06-26 35.16 35.16 35.16 35.16 0.0M
2024-06-25 33.78 34.22 32.20 34.18 0.0M
2024-06-24 30.06 33.66 30.06 33.52 0.0M
2024-06-21 30.82 32.22 29.96 30.48 0.0M
2024-06-20 29.50 32.54 29.50 30.48 0.0M
2024-06-19 29.42 29.42 29.42 29.42 0.0M
2024-06-18 28.20 28.20 28.20 28.20 0.0M
2024-06-13 28.16 28.16 28.16 28.16 0.0M
2024-06-06 27.58 27.58 27.58 27.58 0.0M
2024-06-04 26.12 26.12 26.12 26.12 0.0M
2024-06-03 27.28 27.28 27.28 27.28 0.0M
2024-05-29 27.52 27.52 27.28 27.28 0.0M
2024-05-28 26.06 27.16 26.02 27.16 0.0M
2024-05-23 25.32 25.34 25.32 25.34 0.0M
2024-05-22 25.62 25.62 25.62 25.62 0.0M
2024-05-16 25.44 25.44 25.28 25.28 0.0M
2024-05-15 25.30 25.30 25.30 25.30 0.0M
2024-05-13 25.24 25.24 25.24 25.24 0.0M
2024-05-10 25.24 25.24 25.24 25.24 0.0M
2024-05-09 25.06 25.54 24.88 24.88 0.0M
2024-05-08 24.26 24.98 24.26 24.98 0.0M
2024-05-06 20.48 20.48 20.48 20.48 0.0M
2024-05-02 19.70 19.70 19.70 19.70 0.0M
2024-04-29 20.98 20.98 20.98 20.98 0.0M
2024-04-18 18.75 18.75 18.75 18.75 0.0M
2024-04-09 21.10 21.22 21.10 21.22 0.0M
2024-04-04 21.06 21.06 21.06 21.06 0.0M
2024-04-02 20.56 20.56 20.56 20.56 0.0M
2024-03-28 20.21 20.21 20.21 20.21 0.0M
2024-03-26 20.04 20.04 20.04 20.04 0.0M
2024-03-25 20.02 20.02 19.90 19.90 0.0M
2024-03-20 19.08 19.41 19.08 19.41 0.0M
2024-03-19 19.27 19.27 19.00 19.00 0.0M
2024-03-18 19.50 19.50 19.50 19.50 0.0M
2024-03-14 20.68 20.68 19.77 19.77 0.0M
2024-03-12 21.71 21.71 21.71 21.71 0.0M
2024-03-08 22.41 22.41 22.41 22.41 0.0M
2024-03-07 21.00 22.80 21.00 22.80 0.0M
2024-03-05 20.47 20.47 20.47 20.47 0.0M
2024-03-04 21.00 21.00 21.00 21.00 0.0M
2024-03-01 20.37 21.17 20.37 21.17 0.0M
2024-02-22 20.44 20.73 20.41 20.48 0.0M
2024-02-21 20.36 20.36 20.36 20.36 0.0M
2024-02-20 20.71 20.71 20.71 20.71 0.0M
2024-02-19 20.81 20.81 20.81 20.81 0.0M
2024-02-15 21.50 21.50 21.50 21.50 0.0M
2024-02-14 20.89 20.89 20.89 20.89 0.0M
2024-02-12 21.57 21.77 21.57 21.77 0.0M
2024-02-08 21.40 21.40 21.40 21.40 0.0M
2024-02-07 20.46 21.12 20.01 21.12 0.0M
2024-02-06 24.12 24.12 24.12 24.12 0.0M
2024-02-05 23.29 23.29 23.20 23.20 0.0M
2024-02-01 23.93 23.93 23.86 23.86 0.0M
2024-01-26 25.29 25.29 25.29 25.29 0.0M
2024-01-23 26.03 26.03 25.76 25.90 0.0M
2024-01-22 25.32 25.32 25.32 25.32 0.0M
2024-01-19 24.85 24.85 24.85 24.85 0.0M
2024-01-15 23.88 23.88 23.88 23.88 0.0M
2024-01-09 24.37 24.37 24.37 24.37 0.0M
2024-01-05 24.32 24.32 24.32 24.32 0.0M
2024-01-04 24.87 24.87 24.87 24.87 0.0M
2024-01-03 25.50 25.50 25.50 25.50 0.0M
2024-01-02 23.86 24.50 23.86 24.50 0.0M